Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2012 | CNY | 6.19 | 6.19 | 6.06 | 6.1 | 6.1 | -0.11 (-1.77%) | 4,327,002 |
4 May 2012 | CNY | 6.17 | 6.24 | 6.13 | 6.21 | 6.21 | +0.04 (+0.65%) | 3,042,412 |
3 May 2012 | CNY | 6.18 | 6.2 | 6.05 | 6.17 | 6.17 | 0.0 (0.0%) | 3,725,020 |
2 May 2012 | CNY | 6.24 | 6.24 | 6.03 | 6.17 | 6.17 | -0.01 (-0.16%) | 7,155,815 |
27 Apr 2012 | CNY | 6.33 | 6.38 | 6.13 | 6.18 | 6.18 | -0.23 (-3.59%) | 6,821,738 |
26 Apr 2012 | CNY | 6.71 | 6.78 | 6.35 | 6.41 | 6.41 | -0.35 (-5.18%) | 15,687,612 |
25 Apr 2012 | CNY | 6.8 | 6.81 | 6.6 | 6.76 | 6.76 | -0.1 (-1.46%) | 17,112,221 |
24 Apr 2012 | CNY | 6.87 | 6.93 | 6.66 | 6.86 | 6.86 | -0.09 (-1.29%) | 22,231,868 |
23 Apr 2012 | CNY | 6.73 | 7.08 | 6.64 | 6.95 | 6.95 | +0.17 (+2.51%) | 22,322,811 |
20 Apr 2012 | CNY | 6.45 | 6.79 | 6.43 | 6.78 | 6.78 | +0.35 (+5.44%) | 13,435,171 |
19 Apr 2012 | CNY | 6.31 | 6.58 | 6.31 | 6.43 | 6.43 | 0.0 (0.0%) | 8,796,135 |
18 Apr 2012 | CNY | 6 | 6.47 | 5.84 | 6.43 | 6.43 | +0.38 (+6.28%) | 14,149,135 |
17 Apr 2012 | CNY | 6.27 | 6.34 | 6.03 | 6.05 | 6.05 | -0.22 (-3.51%) | 4,021,330 |
16 Apr 2012 | CNY | 6.14 | 6.29 | 6.08 | 6.27 | 6.27 | +0.1 (+1.62%) | 3,723,836 |
13 Apr 2012 | CNY | 6.09 | 6.23 | 6.09 | 6.17 | 6.17 | +0.08 (+1.31%) | 4,333,024 |
12 Apr 2012 | CNY | 5.9 | 6.12 | 5.89 | 6.09 | 6.09 | +0.17 (+2.87%) | 5,307,680 |
11 Apr 2012 | CNY | 5.8 | 5.95 | 5.71 | 5.92 | 5.92 | +0.05 (+0.85%) | 3,859,208 |
10 Apr 2012 | CNY | 5.75 | 5.88 | 5.55 | 5.87 | 5.87 | +0.06 (+1.03%) | 3,988,926 |
9 Apr 2012 | CNY | 5.98 | 6.01 | 5.8 | 5.81 | 5.81 | -0.21 (-3.49%) | 2,556,067 |
6 Apr 2012 | CNY | 6 | 6.08 | 5.95 | 6.02 | 6.02 | +0.05 (+0.84%) | 2,617,595 |
5 Apr 2012 | CNY | 5.78 | 6.02 | 5.76 | 5.97 | 5.97 | +0.2 (+3.47%) | 2,746,057 |
30 Mar 2012 | CNY | 5.84 | 6 | 5.73 | 5.77 | 5.77 | -0.08 (-1.37%) | 2,294,641 |
29 Mar 2012 | CNY | 6.08 | 6.12 | 5.83 | 5.85 | 5.85 | -0.36 (-5.80%) | 3,668,160 |
28 Mar 2012 | CNY | 6.77 | 6.77 | 6.15 | 6.21 | 6.21 | -0.46 (-6.90%) | 6,905,163 |
27 Mar 2012 | CNY | 6.8 | 6.82 | 6.59 | 6.67 | 6.67 | 0.0 (0.0%) | 7,021,279 |
26 Mar 2012 | CNY | 6.64 | 6.72 | 6.46 | 6.67 | 6.67 | +0.01 (+0.15%) | 3,881,333 |
23 Mar 2012 | CNY | 6.72 | 6.75 | 6.45 | 6.66 | 6.66 | -0.08 (-1.19%) | 5,808,204 |
22 Mar 2012 | CNY | 6.64 | 6.76 | 6.52 | 6.74 | 6.74 | +0.1 (+1.51%) | 5,873,560 |
21 Mar 2012 | CNY | 6.49 | 6.66 | 6.36 | 6.64 | 6.64 | +0.19 (+2.95%) | 4,956,841 |
20 Mar 2012 | CNY | 6.63 | 6.65 | 6.45 | 6.45 | 6.45 | -0.26 (-3.87%) | 5,031,238 |